Mercados españoles cerrados

Lazard International Equity Portfolio (LZIOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,52+0,17 (+0,98%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202417,5217,5217,5217,5217,52-
02 jul 202417,3517,3517,3517,3517,35-
01 jul 202417,3017,3017,3017,3017,30-
28 jun 202417,2817,2817,2817,2817,28-
27 jun 202417,3617,3617,3617,3617,36-
26 jun 202417,3117,3117,3117,3117,31-
25 jun 202417,4517,4517,4517,4517,45-
24 jun 202417,4917,4917,4917,4917,49-
21 jun 202417,3817,3817,3817,3817,38-
20 jun 202417,4717,4717,4717,4717,47-
18 jun 202417,5217,5217,5217,5217,52-
17 jun 202417,4517,4517,4517,4517,45-
14 jun 202417,3617,3617,3617,3617,36-
13 jun 202417,5817,5817,5817,5817,58-
12 jun 202417,8017,8017,8017,8017,80-
11 jun 202417,5917,5917,5917,5917,59-
10 jun 202417,7317,7317,7317,7317,73-
07 jun 202417,7117,7117,7117,7117,71-
06 jun 202417,9017,9017,9017,9017,90-
05 jun 202417,8517,8517,8517,8517,85-
04 jun 202417,7017,7017,7017,7017,70-
03 jun 202417,7017,7017,7017,7017,70-
31 may 202417,6617,6617,6617,6617,66-
30 may 202417,5317,5317,5317,5317,53-
29 may 202417,4417,4417,4417,4417,44-
28 may 202417,7217,7217,7217,7217,72-
24 may 202417,7717,7717,7717,7717,77-
23 may 202417,6617,6617,6617,6617,66-
22 may 202417,6917,6917,6917,6917,69-
21 may 202417,8417,8417,8417,8417,84-
20 may 202417,8817,8817,8817,8817,88-
17 may 202417,8217,8217,8217,8217,82-
16 may 202417,7517,7517,7517,7517,75-
15 may 202417,8217,8217,8217,8217,82-
14 may 202417,6817,6817,6817,6817,68-
13 may 202417,5217,5217,5217,5217,52-
10 may 202417,5117,5117,5117,5117,51-
09 may 202417,4617,4617,4617,4617,46-
08 may 202417,3417,3417,3417,3417,34-
07 may 202417,3317,3317,3317,3317,33-
06 may 202417,3317,3317,3317,3317,33-
03 may 202417,2217,2217,2217,2217,22-
02 may 202417,0217,0217,0217,0217,02-
01 may 202416,7916,7916,7916,7916,79-
30 abr 202416,8116,8116,8116,8116,81-
29 abr 202416,9916,9916,9916,9916,99-
26 abr 202416,9516,9516,9516,9516,95-
25 abr 202416,8316,8316,8316,8316,83-
24 abr 202416,8816,8816,8816,8816,88-
23 abr 202416,8716,8716,8716,8716,87-
22 abr 202416,7116,7116,7116,7116,71-
19 abr 202416,5116,5116,5116,5116,51-
18 abr 202416,5616,5616,5616,5616,56-
17 abr 202416,6016,6016,6016,6016,60-
16 abr 202416,6416,6416,6416,6416,64-
15 abr 202416,7716,7716,7716,7716,77-
12 abr 202416,8616,8616,8616,8616,86-
11 abr 202417,1617,1617,1617,1617,16-
10 abr 202417,1217,1217,1217,1217,12-
09 abr 202417,3417,3417,3417,3417,34-
08 abr 202417,3717,3717,3717,3717,37-
05 abr 202417,3017,3017,3017,3017,30-
04 abr 202417,2217,2217,2217,2217,22-
03 abr 202417,3817,3817,3817,3817,38-
02 abr 202417,3017,3017,3017,3017,30-
01 abr 202417,3917,3917,3917,3917,39-
28 mar 202417,4317,4317,4317,4317,43-
27 mar 202417,4717,4717,4717,4717,47-
26 mar 202417,3717,3717,3717,3717,37-
25 mar 202417,3117,3117,3117,3117,31-
22 mar 202417,3317,3317,3317,3317,33-
21 mar 202417,3717,3717,3717,3717,37-
20 mar 202417,3817,3817,3817,3817,38-
19 mar 202417,2117,2117,2117,2117,21-
18 mar 202417,1717,1717,1717,1717,17-
15 mar 202417,1517,1517,1517,1517,15-
14 mar 202417,2217,2217,2217,2217,22-
13 mar 202417,2817,2817,2817,2817,28-
12 mar 202417,3217,3217,3217,3217,32-
11 mar 202417,1517,1517,1517,1517,15-
08 mar 202417,2217,2217,2217,2217,22-
07 mar 202417,3117,3117,3117,3117,31-
06 mar 202417,2117,2117,2117,2117,21-
05 mar 202417,0417,0417,0417,0417,04-
04 mar 202417,0217,0217,0217,0217,02-
01 mar 202416,9816,9816,9816,9816,98-
29 feb 202416,8616,8616,8616,8616,86-
28 feb 202416,8416,8416,8416,8416,84-
27 feb 202416,9316,9316,9316,9316,93-
26 feb 202416,9116,9116,9116,9116,91-
23 feb 202416,9416,9416,9416,9416,94-
22 feb 202416,8916,8916,8916,8916,89-
21 feb 202416,6716,6716,6716,6716,67-
20 feb 202416,6016,6016,6016,6016,60-
16 feb 202416,5816,5816,5816,5816,58-
15 feb 202416,5516,5516,5516,5516,55-
14 feb 202416,4416,4416,4416,4416,44-
13 feb 202416,2716,2716,2716,2716,27-
12 feb 202416,4616,4616,4616,4616,46-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...